Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.12 | 24.13 | 23.92 | 23.99 | 372,499 | -0.07(-0.29%) |
May 27, 2005 | 23.98 | 24.07 | 23.85 | 24.06 | 117,892 | +0.09(+0.39%) |
May 26, 2005 | 23.64 | 23.97 | 23.64 | 23.97 | 215,474 | +0.36(+1.53%) |
May 25, 2005 | 23.84 | 23.84 | 23.52 | 23.60 | 273,925 | -0.21(-0.90%) |
May 24, 2005 | 23.78 | 23.90 | 23.76 | 23.82 | 352,189 | -0.03(-0.14%) |
May 23, 2005 | 23.76 | 24.00 | 23.73 | 23.85 | 406,182 | +0.09(+0.38%) |
May 20, 2005 | 23.78 | 23.78 | 23.58 | 23.76 | 257,579 | -0.02(-0.08%) |
May 19, 2005 | 23.74 | 23.85 | 23.66 | 23.78 | 448,782 | +0.09(+0.37%) |
May 18, 2005 | 23.42 | 23.72 | 23.36 | 23.69 | 229,344 | +0.43(+1.83%) |
May 17, 2005 | 23.08 | 23.27 | 22.92 | 23.26 | 154,547 | +0.15(+0.66%) |
May 16, 2005 | 22.75 | 23.11 | 22.75 | 23.11 | 305,132 | +0.38(+1.66%) |
May 13, 2005 | 22.95 | 22.99 | 22.57 | 22.73 | 511,195 | -0.14(-0.63%) |
May 12, 2005 | 23.26 | 23.33 | 22.87 | 22.88 | 198,633 | -0.34(-1.48%) |
May 11, 2005 | 23.22 | 23.29 | 22.96 | 23.22 | 148,603 | +0.04(+0.19%) |
May 10, 2005 | 23.31 | 23.35 | 23.12 | 23.18 | 166,931 | -0.22(-0.95%) |
May 09, 2005 | 23.25 | 23.42 | 23.15 | 23.40 | 175,847 | +0.22(+0.93%) |
May 06, 2005 | 23.26 | 23.32 | 23.11 | 23.18 | 366,554 | -0.01(-0.04%) |
May 05, 2005 | 23.19 | 23.33 | 23.06 | 23.19 | 356,152 | -0.02(-0.08%) |
May 04, 2005 | 22.91 | 23.29 | 22.82 | 23.21 | 603,329 | +0.28(+1.21%) |
May 03, 2005 | 22.90 | 23.01 | 22.71 | 22.93 | 475,530 | +0.08(+0.37%) |
May 02, 2005 | 22.71 | 22.88 | 22.65 | 22.85 | 557,262 | +0.25(+1.11%) |
Apr 29, 2005 | 22.61 | 22.68 | 22.22 | 22.60 | 573,113 | +0.17(+0.76%) |
Apr 28, 2005 | 22.79 | 22.84 | 22.43 | 22.43 | 385,378 | -0.49(-2.14%) |
Apr 27, 2005 | 22.81 | 23.11 | 22.65 | 22.92 | 686,547 | +0.01(+0.05%) |
Apr 26, 2005 | 23.09 | 23.32 | 22.85 | 22.91 | 252,625 | -0.23(-0.99%) |
Apr 25, 2005 | 22.97 | 23.18 | 22.97 | 23.14 | 293,243 | +0.20(+0.88%) |
Apr 22, 2005 | 23.10 | 23.17 | 22.71 | 22.93 | 301,664 | -0.25(-1.09%) |
Apr 21, 2005 | 23.01 | 23.25 | 22.85 | 23.19 | 276,897 | +0.43(+1.88%) |
Apr 20, 2005 | 23.18 | 23.18 | 22.72 | 22.76 | 584,011 | -0.37(-1.61%) |
Apr 19, 2005 | 22.92 | 23.19 | 22.92 | 23.13 | 669,705 | +0.22(+0.95%) |
Apr 18, 2005 | 22.61 | 22.91 | 22.46 | 22.91 | 2,216,171 | +0.25(+1.10%) |
Apr 15, 2005 | 22.97 | 23.17 | 22.62 | 22.66 | 2,471,769 | -0.41(-1.79%) |
Apr 14, 2005 | 23.58 | 23.58 | 23.07 | 23.07 | 1,242,819 | -0.50(-2.12%) |
Apr 13, 2005 | 23.92 | 23.92 | 23.47 | 23.57 | 666,238 | -0.32(-1.35%) |
Apr 12, 2005 | 23.54 | 23.98 | 23.41 | 23.90 | 357,143 | +0.28(+1.17%) |
Apr 11, 2005 | 23.76 | 23.82 | 23.62 | 23.62 | 172,875 | -0.11(-0.47%) |
Apr 08, 2005 | 24.02 | 24.07 | 23.73 | 23.73 | 264,018 | -0.29(-1.20%) |
Apr 07, 2005 | 23.85 | 24.14 | 23.82 | 24.02 | 585,992 | +0.10(+0.41%) |
Apr 06, 2005 | 24.01 | 24.13 | 23.90 | 23.92 | 134,238 | +0.00(+0.00%) |
Apr 05, 2005 | 23.96 | 24.02 | 23.89 | 23.92 | 513,176 | -0.01(-0.03%) |
Apr 04, 2005 | 23.80 | 23.95 | 23.57 | 23.93 | 301,169 | +0.15(+0.64%) |
Apr 01, 2005 | 24.05 | 24.18 | 23.66 | 23.78 | 3,797,806 | -0.04(-0.15%) |
Mar 31, 2005 | 23.94 | 24.03 | 23.82 | 23.82 | 289,776 | -0.09(-0.39%) |
Mar 30, 2005 | 23.68 | 23.96 | 23.68 | 23.91 | 256,093 | +0.37(+1.59%) |
Mar 29, 2005 | 23.85 | 24.09 | 23.51 | 23.54 | 600,852 | -0.42(-1.74%) |
Mar 28, 2005 | 24.03 | 24.10 | 23.89 | 23.95 | 1,416,190 | -0.04(-0.18%) |
Mar 24, 2005 | 23.93 | 24.19 | 23.93 | 23.99 | 1,913,020 | +0.08(+0.35%) |
Mar 23, 2005 | 23.97 | 24.08 | 23.89 | 23.91 | 1,665,348 | -0.22(-0.90%) |
Mar 22, 2005 | 24.28 | 24.57 | 24.12 | 24.12 | 385,873 | -0.16(-0.64%) |
Mar 21, 2005 | 24.26 | 24.29 | 24.10 | 24.28 | 331,385 | -0.01(-0.05%) |
Mar 18, 2005 | 24.25 | 24.35 | 24.13 | 24.29 | 643,452 | -0.10(-0.41%) |
Mar 17, 2005 | 24.28 | 24.46 | 24.19 | 24.39 | 426,987 | +0.08(+0.32%) |
Mar 16, 2005 | 24.43 | 24.45 | 24.23 | 24.31 | 221,914 | -0.07(-0.30%) |
Mar 15, 2005 | 24.69 | 24.73 | 24.39 | 24.39 | 539,430 | -0.08(-0.34%) |
Mar 14, 2005 | 24.39 | 24.54 | 24.39 | 24.47 | 159,500 | +0.11(+0.45%) |
Mar 11, 2005 | 24.36 | 24.55 | 24.28 | 24.36 | 520,111 | +0.02(+0.09%) |
Mar 10, 2005 | 24.51 | 24.58 | 24.33 | 24.34 | 808,897 | -0.19(-0.78%) |
Mar 09, 2005 | 24.73 | 24.79 | 24.53 | 24.53 | 362,096 | -0.32(-1.28%) |
Mar 08, 2005 | 24.97 | 25.04 | 24.80 | 24.85 | 261,541 | -0.16(-0.62%) |
Mar 07, 2005 | 25.11 | 25.18 | 25.00 | 25.00 | 855,955 | -0.07(-0.27%) |
Mar 04, 2005 | 24.87 | 25.10 | 24.80 | 25.07 | 434,912 | +0.32(+1.31%) |
Mar 03, 2005 | 24.71 | 24.81 | 24.54 | 24.75 | 318,011 | +0.11(+0.43%) |
Mar 02, 2005 | 24.61 | 24.89 | 24.61 | 24.64 | 238,756 | -0.11(-0.45%) |